Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.867 | 5.920 | 5.790 | 5.920 | 103,291 | +0.07(+1.20%) |
May 23, 2024 | 5.800 | 5.960 | 5.800 | 5.850 | 630,379 | -0.13(-2.17%) |
May 22, 2024 | 6.030 | 6.030 | 5.950 | 5.980 | 99,647 | -0.07(-1.16%) |
May 21, 2024 | 5.940 | 6.050 | 5.940 | 6.050 | 106,924 | -0.01(-0.17%) |
May 20, 2024 | 6.080 | 6.110 | 6.060 | 6.060 | 180,434 | +0.00(+0.00%) |
May 17, 2024 | 5.940 | 6.090 | 5.920 | 6.060 | 156,631 | +0.13(+2.19%) |
May 16, 2024 | 5.940 | 6.002 | 5.930 | 5.930 | 571,689 | -0.08(-1.33%) |
May 15, 2024 | 6.010 | 6.040 | 5.960 | 6.010 | 122,096 | +0.05(+0.84%) |
May 14, 2024 | 5.910 | 5.970 | 5.910 | 5.960 | 133,490 | +0.22(+3.83%) |
May 13, 2024 | 5.650 | 5.740 | 5.650 | 5.740 | 233,738 | +0.10(+1.77%) |
May 10, 2024 | 5.630 | 5.645 | 5.580 | 5.640 | 154,124 | +0.11(+1.99%) |
May 09, 2024 | 5.430 | 5.530 | 5.430 | 5.530 | 667,417 | +0.11(+2.03%) |
May 08, 2024 | 5.388 | 5.430 | 5.380 | 5.420 | 284,028 | +0.03(+0.56%) |
May 07, 2024 | 5.350 | 5.420 | 5.350 | 5.390 | 169,309 | +0.11(+2.08%) |
May 06, 2024 | 5.280 | 5.310 | 5.240 | 5.280 | 99,914 | -0.05(-0.94%) |
May 03, 2024 | 5.290 | 5.350 | 5.270 | 5.330 | 179,317 | -0.29(-5.16%) |
May 02, 2024 | 5.600 | 5.650 | 5.501 | 5.620 | 1,491,341 | +0.16(+2.93%) |
May 01, 2024 | 5.230 | 5.550 | 5.230 | 5.460 | 103,667 | +0.02(+0.37%) |
Apr 30, 2024 | 5.505 | 5.540 | 5.440 | 5.440 | 194,019 | -0.09(-1.63%) |
Apr 29, 2024 | 5.520 | 5.540 | 5.500 | 5.530 | 271,177 | +0.03(+0.55%) |
Apr 26, 2024 | 5.500 | 5.530 | 5.400 | 5.500 | 210,035 | +0.03(+0.55%) |
Apr 25, 2024 | 5.370 | 5.470 | 5.350 | 5.470 | 867,067 | -0.01(-0.18%) |
Apr 24, 2024 | 5.410 | 5.490 | 5.393 | 5.480 | 359,590 | +0.00(+0.00%) |
Apr 23, 2024 | 5.440 | 5.530 | 5.440 | 5.480 | 124,261 | +0.06(+1.11%) |
Apr 22, 2024 | 5.360 | 5.430 | 5.350 | 5.420 | 202,237 | +0.09(+1.64%) |
Apr 19, 2024 | 5.330 | 5.400 | 5.300 | 5.332 | 152,453 | +0.02(+0.42%) |
Apr 18, 2024 | 5.270 | 5.370 | 5.265 | 5.310 | 399,173 | +0.07(+1.34%) |
Apr 17, 2024 | 5.240 | 5.275 | 5.190 | 5.240 | 304,071 | +0.00(+0.00%) |
Apr 16, 2024 | 5.250 | 5.280 | 5.210 | 5.240 | 393,629 | -0.10(-1.87%) |
Apr 15, 2024 | 5.480 | 5.490 | 5.340 | 5.340 | 246,063 | -0.19(-3.44%) |
Apr 12, 2024 | 5.590 | 5.600 | 5.460 | 5.530 | 133,354 | +0.02(+0.36%) |
Apr 11, 2024 | 5.508 | 5.520 | 5.400 | 5.510 | 783,013 | +0.06(+1.10%) |
Apr 10, 2024 | 5.420 | 5.480 | 5.383 | 5.450 | 305,626 | -0.03(-0.55%) |
Apr 09, 2024 | 5.490 | 5.500 | 5.440 | 5.480 | 243,865 | +0.01(+0.18%) |
Apr 08, 2024 | 5.503 | 5.510 | 5.455 | 5.470 | 224,193 | -0.01(-0.18%) |
Apr 05, 2024 | 5.450 | 5.490 | 5.415 | 5.480 | 136,186 | -0.01(-0.18%) |
Apr 04, 2024 | 5.590 | 5.620 | 5.490 | 5.490 | 813,226 | -0.04(-0.72%) |
Apr 03, 2024 | 5.500 | 5.540 | 5.500 | 5.530 | 281,638 | +0.12(+2.22%) |
Apr 02, 2024 | 5.380 | 5.410 | 5.380 | 5.410 | 139,248 | -0.02(-0.37%) |
Apr 01, 2024 | 5.200 | 5.440 | 5.200 | 5.430 | 143,788 | +0.00(+0.00%) |
Mar 28, 2024 | 5.380 | 5.450 | 5.370 | 5.430 | 174,641 | +0.10(+1.88%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.300 | 5.330 | 1,014,622 | +0.04(+0.76%) |
Mar 26, 2024 | 5.300 | 5.332 | 5.290 | 5.290 | 128,952 | +0.03(+0.57%) |
Mar 25, 2024 | 5.320 | 5.320 | 5.240 | 5.260 | 243,892 | -0.08(-1.50%) |
Mar 22, 2024 | 5.390 | 5.400 | 5.330 | 5.340 | 102,847 | -0.04(-0.65%) |
Mar 21, 2024 | 5.390 | 5.400 | 5.321 | 5.375 | 171,294 | +0.05(+1.03%) |
Mar 20, 2024 | 5.230 | 5.350 | 5.220 | 5.320 | 831,963 | +0.05(+0.95%) |
Mar 19, 2024 | 5.290 | 5.320 | 5.260 | 5.270 | 108,286 | +0.08(+1.54%) |
Mar 18, 2024 | 5.220 | 5.230 | 5.190 | 5.190 | 116,320 | -0.03(-0.57%) |
Mar 15, 2024 | 5.200 | 5.242 | 5.180 | 5.220 | 146,413 | +0.12(+2.35%) |
Mar 14, 2024 | 5.180 | 5.190 | 5.070 | 5.100 | 273,068 | -0.14(-2.67%) |
Mar 13, 2024 | 5.230 | 5.260 | 5.210 | 5.240 | 767,065 | +0.04(+0.77%) |
Mar 12, 2024 | 5.230 | 5.250 | 5.170 | 5.200 | 457,414 | +0.06(+1.17%) |
Mar 11, 2024 | 5.100 | 5.167 | 5.080 | 5.140 | 324,537 | +0.03(+0.59%) |
Mar 08, 2024 | 5.150 | 5.160 | 5.093 | 5.110 | 129,676 | +0.02(+0.39%) |
Mar 07, 2024 | 5.100 | 5.120 | 5.070 | 5.090 | 242,235 | +0.10(+2.00%) |
Mar 06, 2024 | 5.050 | 5.050 | 4.980 | 4.990 | 607,424 | +0.01(+0.20%) |
Mar 05, 2024 | 4.960 | 5.010 | 4.930 | 4.980 | 248,857 | +0.02(+0.40%) |
Mar 04, 2024 | 4.950 | 5.000 | 4.920 | 4.960 | 892,318 | -0.02(-0.40%) |
Mar 01, 2024 | 4.960 | 4.989 | 4.933 | 4.980 | 163,142 | +0.11(+2.26%) |
Feb 29, 2024 | 4.928 | 4.930 | 4.860 | 4.870 | 146,026 | -0.05(-1.02%) |
Feb 28, 2024 | 4.920 | 4.930 | 4.890 | 4.920 | 651,814 | +0.06(+1.23%) |
Feb 27, 2024 | 4.870 | 4.910 | 4.860 | 4.860 | 152,228 | +0.00(+0.00%) |
Feb 26, 2024 | 4.870 | 4.910 | 4.850 | 4.860 | 164,581 | -0.04(-0.82%) |
Feb 23, 2024 | 4.870 | 4.940 | 4.870 | 4.900 | 176,978 | -0.01(-0.20%) |
Feb 22, 2024 | 4.900 | 4.955 | 4.850 | 4.910 | 232,550 | +0.06(+1.24%) |
Feb 21, 2024 | 4.844 | 4.880 | 4.830 | 4.850 | 989,431 | +0.01(+0.21%) |
Feb 20, 2024 | 4.830 | 4.860 | 4.800 | 4.840 | 177,756 | +0.05(+1.04%) |
Feb 16, 2024 | 4.790 | 4.810 | 4.740 | 4.790 | 155,704 | +0.01(+0.21%) |
Feb 15, 2024 | 4.700 | 4.780 | 4.670 | 4.780 | 202,963 | +0.11(+2.36%) |
Feb 14, 2024 | 4.700 | 4.720 | 4.650 | 4.670 | 254,969 | +0.02(+0.43%) |
Feb 13, 2024 | 4.630 | 4.678 | 4.620 | 4.650 | 795,766 | -0.07(-1.48%) |
Feb 12, 2024 | 4.720 | 4.739 | 4.710 | 4.720 | 460,167 | -0.04(-0.84%) |
Feb 09, 2024 | 4.740 | 4.760 | 4.640 | 4.760 | 313,055 | -0.10(-2.06%) |
Feb 08, 2024 | 4.860 | 4.880 | 4.780 | 4.860 | 255,667 | +0.03(+0.62%) |
Feb 07, 2024 | 4.840 | 4.890 | 4.760 | 4.830 | 213,410 | -0.06(-1.23%) |
Feb 06, 2024 | 4.860 | 4.950 | 4.850 | 4.890 | 598,603 | -0.06(-1.21%) |
Feb 05, 2024 | 4.950 | 4.950 | 4.890 | 4.950 | 222,010 | -0.11(-2.17%) |
Feb 02, 2024 | 5.045 | 5.080 | 5.015 | 5.060 | 228,144 | -0.03(-0.59%) |
Feb 01, 2024 | 5.110 | 5.110 | 4.990 | 5.090 | 211,943 | -0.07(-1.36%) |
Jan 31, 2024 | 5.270 | 5.270 | 5.160 | 5.160 | 153,547 | -0.05(-0.96%) |
Jan 30, 2024 | 5.200 | 5.240 | 5.170 | 5.210 | 694,892 | +0.01(+0.19%) |
Jan 29, 2024 | 5.160 | 5.200 | 5.140 | 5.200 | 268,663 | -0.01(-0.14%) |
Jan 26, 2024 | 5.200 | 5.230 | 5.170 | 5.207 | 117,312 | +0.03(+0.53%) |
Jan 25, 2024 | 5.160 | 5.190 | 5.110 | 5.180 | 155,505 | -0.01(-0.19%) |
Jan 24, 2024 | 5.180 | 5.230 | 5.180 | 5.190 | 310,781 | +0.04(+0.78%) |
Jan 23, 2024 | 5.130 | 5.150 | 5.117 | 5.150 | 768,426 | +0.02(+0.39%) |
Jan 22, 2024 | 5.120 | 5.160 | 5.110 | 5.130 | 237,172 | +0.01(+0.29%) |
Jan 19, 2024 | 5.060 | 5.120 | 5.060 | 5.115 | 118,473 | +0.00(+0.10%) |
Jan 18, 2024 | 5.090 | 5.120 | 5.060 | 5.110 | 165,063 | +0.09(+1.79%) |
Jan 17, 2024 | 4.970 | 5.030 | 4.970 | 5.020 | 207,960 | -0.06(-1.18%) |
Jan 16, 2024 | 5.060 | 5.121 | 5.040 | 5.080 | 679,740 | -0.11(-2.12%) |
Jan 12, 2024 | 5.240 | 5.282 | 5.160 | 5.190 | 107,500 | -0.06(-1.14%) |
Jan 11, 2024 | 5.250 | 5.250 | 5.170 | 5.250 | 224,168 | -0.17(-3.14%) |
Jan 10, 2024 | 5.430 | 5.430 | 5.395 | 5.420 | 147,750 | -0.01(-0.18%) |
Jan 09, 2024 | 5.430 | 5.490 | 5.410 | 5.430 | 240,739 | -0.04(-0.73%) |
Jan 08, 2024 | 5.440 | 5.480 | 5.440 | 5.470 | 763,712 | +0.07(+1.30%) |
Jan 05, 2024 | 5.371 | 5.460 | 5.370 | 5.400 | 170,370 | +0.05(+0.93%) |
Jan 04, 2024 | 5.355 | 5.390 | 5.340 | 5.350 | 159,973 | +0.07(+1.33%) |
Jan 03, 2024 | 5.180 | 5.300 | 5.180 | 5.280 | 387,606 | -0.15(-2.85%) |
Jan 02, 2024 | 5.420 | 5.480 | 5.410 | 5.435 | 146,701 | +0.06(+1.21%) |
Dec 29, 2023 | 5.310 | 5.400 | 5.310 | 5.370 | 568,424 | +0.02(+0.37%) |
Dec 28, 2023 | 5.380 | 5.380 | 5.340 | 5.350 | 287,111 | -0.10(-1.88%) |
Dec 27, 2023 | 5.370 | 5.470 | 5.370 | 5.452 | 839,503 | +0.07(+1.35%) |
Dec 26, 2023 | 5.240 | 5.390 | 5.240 | 5.380 | 46,236 | +0.04(+0.75%) |
Dec 22, 2023 | 5.360 | 5.380 | 5.322 | 5.340 | 135,416 | -0.01(-0.19%) |
Dec 21, 2023 | 5.290 | 5.350 | 5.280 | 5.350 | 967,538 | +0.09(+1.81%) |
Dec 20, 2023 | 5.300 | 5.360 | 5.250 | 5.255 | 219,870 | -0.07(-1.22%) |
Dec 19, 2023 | 5.295 | 5.329 | 5.260 | 5.320 | 165,427 | +0.00(+0.00%) |
Dec 18, 2023 | 5.320 | 5.330 | 5.290 | 5.320 | 139,499 | -0.03(-0.56%) |
Dec 15, 2023 | 5.340 | 5.390 | 5.332 | 5.350 | 115,128 | -0.06(-1.11%) |
Dec 14, 2023 | 5.380 | 5.430 | 5.347 | 5.410 | 865,915 | +0.16(+3.05%) |
Dec 13, 2023 | 5.180 | 5.250 | 5.140 | 5.250 | 231,905 | +0.09(+1.74%) |
Dec 12, 2023 | 5.160 | 5.170 | 5.130 | 5.160 | 149,928 | -0.02(-0.32%) |
Dec 11, 2023 | 5.190 | 5.210 | 5.147 | 5.176 | 142,272 | -0.05(-0.93%) |
Dec 08, 2023 | 5.090 | 5.230 | 5.090 | 5.225 | 145,850 | +0.06(+1.21%) |
Dec 07, 2023 | 5.110 | 5.180 | 5.100 | 5.162 | 1,472,363 | +0.06(+1.23%) |
Dec 06, 2023 | 5.130 | 5.160 | 5.070 | 5.100 | 133,814 | +0.03(+0.59%) |
Dec 05, 2023 | 5.090 | 5.110 | 5.040 | 5.070 | 134,648 | +0.04(+0.80%) |
Dec 04, 2023 | 5.030 | 5.050 | 4.960 | 5.030 | 495,476 | +0.01(+0.15%) |
Dec 01, 2023 | 4.970 | 5.050 | 4.970 | 5.022 | 948,227 | -0.01(-0.15%) |
Nov 30, 2023 | 5.100 | 5.120 | 5.024 | 5.030 | 295,206 | +0.01(+0.20%) |
Nov 29, 2023 | 5.010 | 5.060 | 5.000 | 5.020 | 161,249 | +0.03(+0.65%) |
Nov 28, 2023 | 4.950 | 5.000 | 4.950 | 4.987 | 218,326 | +0.01(+0.20%) |
Nov 27, 2023 | 4.990 | 5.000 | 4.950 | 4.978 | 225,982 | -0.02(-0.45%) |
Nov 24, 2023 | 4.940 | 5.030 | 4.940 | 5.000 | 91,701 | +0.09(+1.83%) |
Nov 22, 2023 | 4.915 | 4.934 | 4.910 | 4.910 | 1,012,429 | -0.03(-0.61%) |
Nov 21, 2023 | 4.940 | 4.960 | 4.920 | 4.940 | 133,216 | -0.08(-1.59%) |
Nov 20, 2023 | 5.010 | 5.020 | 4.990 | 5.020 | 246,083 | +0.04(+0.81%) |
Nov 17, 2023 | 4.990 | 4.990 | 4.950 | 4.980 | 164,073 | +0.09(+1.84%) |
Nov 16, 2023 | 4.850 | 4.910 | 4.850 | 4.890 | 358,353 | +0.03(+0.62%) |
Nov 15, 2023 | 4.820 | 4.915 | 4.820 | 4.860 | 821,471 | +0.03(+0.62%) |
Nov 14, 2023 | 4.720 | 4.850 | 4.720 | 4.830 | 191,525 | +0.15(+3.28%) |
Nov 13, 2023 | 4.590 | 4.680 | 4.590 | 4.676 | 314,204 | +0.08(+1.66%) |
Nov 10, 2023 | 4.577 | 4.630 | 4.555 | 4.600 | 233,570 | +0.02(+0.44%) |
Nov 09, 2023 | 4.643 | 4.650 | 4.580 | 4.580 | 251,787 | -0.04(-0.97%) |
Nov 08, 2023 | 4.600 | 4.660 | 4.590 | 4.625 | 1,058,985 | -0.01(-0.22%) |
Nov 07, 2023 | 4.610 | 4.660 | 4.580 | 4.635 | 501,282 | -0.06(-1.17%) |
Nov 06, 2023 | 4.700 | 4.720 | 4.670 | 4.690 | 408,497 | -0.01(-0.32%) |
Nov 03, 2023 | 4.730 | 4.772 | 4.680 | 4.705 | 116,102 | +0.07(+1.40%) |
Nov 02, 2023 | 4.620 | 4.670 | 4.580 | 4.640 | 295,055 | +0.08(+1.75%) |